Endeavour Mining

EDV
🏛️ canada →
57.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.67 51.67 51.53 51.53 20.4K
09:31 51.56 51.86 51.56 51.74 14.0K
09:32 51.80 52.07 51.80 52.04 11.8K
09:33 52.01 52.01 51.95 51.95 2.2K
09:34 52.03 52.03 52.00 52.02 1.8K
09:35 52.03 52.03 52.02 52.02 0.6K
09:36 52.05 52.08 52.05 52.07 0.7K
09:37 52.03 52.15 52.03 52.15 4.8K
09:38 52.13 52.24 52.06 52.24 4.3K
09:39 52.22 52.22 52.22 52.22 0.4K
09:40 52.11 52.19 52.11 52.19 1.2K
09:41 52.20 52.20 52.10 52.10 1.9K
09:42 52.09 52.10 51.99 51.99 2.2K
09:43 52.07 52.08 52.07 52.08 6.9K
09:44 52.08 52.08 52.08 52.08 3.5K
09:45 52.08 52.08 52.02 52.05 5.5K
09:46 52.06 52.11 52.06 52.11 0.6K
09:47 52.11 52.11 52.11 52.11 0.9K
09:48 52.07 52.14 52.07 52.14 0.5K
09:49 52.15 52.16 52.15 52.16 0.3K
09:50 52.15 52.22 52.15 52.22 2.9K
09:51 52.21 52.21 52.10 52.10 1.9K
09:52 52.12 52.12 52.09 52.09 5.8K
09:53 52.10 52.12 52.10 52.12 1.1K
09:54 52.14 52.19 52.14 52.19 0.6K
09:55 52.16 52.19 52.16 52.18 0.6K
09:56 52.13 52.13 52.08 52.08 1.3K
09:57 52.19 52.22 52.19 52.22 1.5K
09:58 52.23 52.23 52.21 52.21 3.9K
09:59 52.23 52.23 52.23 52.23 0.3K
10:00 52.24 52.25 52.24 52.24 2.9K
10:01 52.25 52.25 52.21 52.23 0.7K
10:02 52.25 52.25 52.25 52.25 0.2K
10:03 52.26 52.30 52.25 52.28 1.6K
10:04 52.29 52.42 52.29 52.42 6.4K
10:05 52.40 52.40 52.36 52.39 4.0K
10:06 52.39 52.39 52.39 52.39 0.8K
10:07 52.41 52.42 52.40 52.42 0.7K
10:08 52.42 52.42 52.42 52.42 0.1K
10:09 52.40 52.40 52.27 52.28 2.9K
10:10 52.26 52.26 52.26 52.26 0.1K
10:11 52.30 52.40 52.30 52.40 9.3K
10:12 52.40 52.40 52.38 52.40 3.2K
10:13 52.37 52.37 52.37 52.37 0.1K
10:14 52.39 52.40 52.39 52.40 1.7K
10:15 52.40 52.40 52.40 52.40 1.1K
10:16 52.37 52.37 52.37 52.37 0.9K
10:17 52.40 52.40 52.39 52.39 5.7K
10:18 52.40 52.44 52.40 52.44 25.8K
10:19 52.44 52.45 52.41 52.45 4.3K
10:20 52.44 52.45 52.44 52.45 0.4K
10:21 52.45 52.45 52.45 52.45 0.7K
10:22 52.52 52.54 52.52 52.54 3.8K
10:23 52.54 52.56 52.54 52.56 1.0K
10:24 52.56 52.60 52.56 52.60 5.0K
10:25 52.62 52.62 52.61 52.62 0.6K
10:26 52.58 52.58 52.57 52.58 2.2K
10:27 52.59 52.59 52.59 52.59 0.2K
10:28 52.58 52.59 52.57 52.59 3.6K
10:29 52.57 52.57 52.55 52.56 3.7K
10:30 52.56 52.64 52.56 52.64 5.3K
10:31 52.67 52.73 52.67 52.73 0.5K
10:32 52.70 52.72 52.68 52.72 3.0K
10:33 52.71 52.71 52.67 52.69 15.6K
10:34 52.74 52.74 52.71 52.73 4.9K
10:35 52.73 52.80 52.73 52.79 3.3K
10:36 52.81 52.81 52.79 52.79 0.5K
10:37 52.78 52.78 52.70 52.70 4.5K
10:38 52.67 52.68 52.67 52.68 2.9K
10:39 52.69 52.71 52.69 52.71 0.5K
10:40 52.70 52.70 52.70 52.70 0.1K
10:41 52.68 52.68 52.68 52.68 1.2K
10:42 52.67 52.67 52.60 52.60 1.7K
10:43 52.59 52.59 52.59 52.59 1.0K
10:44 52.54 52.54 52.53 52.53 1.4K
10:45 52.53 52.55 52.53 52.53 1.4K
10:46 52.55 52.55 52.55 52.55 0.1K
10:47 52.56 52.56 52.56 52.56 0.1K
10:48 52.54 52.54 52.51 52.51 3.6K
10:50 52.50 52.51 52.50 52.51 0.3K
10:51 52.53 52.53 52.53 52.53 0.7K
10:52 52.54 52.55 52.54 52.55 0.7K
10:53 52.57 52.57 52.57 52.57 0.4K
10:54 52.59 52.59 52.58 52.58 0.5K
10:55 52.59 52.59 52.59 52.59 0.6K
10:56 52.57 52.57 52.57 52.57 0.2K
10:57 52.57 52.64 52.57 52.64 5.3K
10:58 52.64 52.64 52.57 52.57 0.9K
10:59 52.61 52.65 52.61 52.65 3.6K
11:00 52.69 52.69 52.69 52.69 0.1K
11:01 52.69 52.70 52.69 52.70 0.9K
11:02 52.59 52.60 52.53 52.53 11.5K
11:03 52.52 52.55 52.52 52.55 1.4K
11:04 52.55 52.56 52.54 52.56 2.0K
11:05 52.52 52.52 52.39 52.39 2.9K
11:06 52.38 52.38 52.34 52.36 3.1K
11:07 52.36 52.36 52.36 52.36 0.1K
11:08 52.36 52.45 52.36 52.44 4.5K
11:09 52.46 52.47 52.46 52.47 2.9K
11:10 52.51 52.54 52.49 52.54 1.7K
11:12 52.60 52.60 52.59 52.59 0.2K
11:13 52.60 52.61 52.60 52.61 0.4K
11:14 52.64 52.64 52.61 52.61 1.7K
11:15 52.64 52.64 52.64 52.64 0.1K
11:16 52.59 52.59 52.59 52.59 3.6K
11:17 52.57 52.57 52.54 52.54 6.1K
11:18 52.54 52.61 52.54 52.59 5.5K
11:19 52.61 52.63 52.61 52.63 8.5K
11:20 52.63 52.66 52.63 52.66 0.4K
11:21 52.65 52.65 52.63 52.64 3.6K
11:22 52.65 52.71 52.65 52.71 8.2K
11:23 52.69 52.70 52.67 52.68 2.8K
11:24 52.68 52.68 52.66 52.66 1.1K
11:27 52.66 52.68 52.66 52.68 0.4K
11:28 52.66 52.68 52.66 52.68 2.8K
11:29 52.63 52.63 52.63 52.63 1.0K
11:30 52.68 52.68 52.56 52.56 9.0K
11:31 52.58 52.62 52.58 52.62 3.1K
11:32 52.62 52.64 52.62 52.64 0.9K
11:33 52.72 52.72 52.72 52.72 0.2K
11:34 52.72 52.72 52.70 52.70 3.8K
11:35 52.63 52.63 52.60 52.60 8.3K
11:36 52.61 52.67 52.61 52.67 9.4K
11:37 52.62 52.62 52.55 52.55 3.4K
11:39 52.57 52.58 52.57 52.58 1.7K
11:40 52.55 52.57 52.55 52.57 0.4K
11:41 52.58 52.58 52.58 52.58 0.1K
11:42 52.58 52.58 52.56 52.56 0.7K
11:43 52.59 52.59 52.59 52.59 0.4K
11:44 52.59 52.62 52.59 52.62 1.8K
11:45 52.64 52.64 52.64 52.64 0.2K
11:46 52.64 52.64 52.64 52.64 0.2K
11:47 52.64 52.64 52.64 52.64 0.3K
11:48 52.63 52.63 52.63 52.63 4.9K
11:49 52.62 52.63 52.59 52.59 0.7K
11:50 52.60 52.63 52.60 52.63 5.5K
11:51 52.66 52.71 52.66 52.71 1.9K
11:52 52.74 52.74 52.74 52.74 0.7K
11:53 52.78 52.78 52.78 52.78 0.4K
11:54 52.75 52.77 52.75 52.76 1.3K
11:55 52.76 52.80 52.76 52.80 4.8K
11:57 52.78 52.80 52.78 52.80 0.4K
11:58 52.81 52.81 52.81 52.81 0.3K
11:59 52.78 52.78 52.78 52.78 0.1K
12:00 52.78 52.81 52.78 52.80 1.8K
12:01 52.81 52.81 52.79 52.79 7.4K
12:02 52.80 52.80 52.79 52.79 1.4K
12:03 52.80 52.80 52.79 52.79 1.7K
12:04 52.81 52.81 52.81 52.81 5.2K
12:05 52.82 52.82 52.81 52.82 0.8K
12:06 52.82 52.82 52.82 52.82 0.2K
12:07 52.83 52.85 52.83 52.85 3.0K
12:08 52.85 52.85 52.83 52.85 6.3K
12:09 52.86 52.86 52.85 52.85 1.2K
12:10 52.84 52.85 52.84 52.84 24.7K
12:11 52.84 52.86 52.84 52.86 1.1K
12:12 52.88 52.89 52.85 52.86 8.2K
12:13 52.88 52.88 52.85 52.86 0.5K
12:14 52.85 52.85 52.75 52.76 5.6K
12:15 52.79 52.79 52.67 52.67 5.5K
12:16 52.71 52.71 52.68 52.68 0.4K
12:17 52.68 52.68 52.67 52.67 1.8K
12:18 52.66 52.68 52.65 52.68 2.1K
12:19 52.70 52.70 52.70 52.70 0.1K
12:20 52.69 52.71 52.69 52.71 0.2K
12:21 52.69 52.73 52.69 52.73 0.2K
12:22 52.73 52.81 52.73 52.81 16.9K
12:23 52.80 52.83 52.79 52.83 1.5K
12:24 52.88 52.90 52.82 52.82 8.8K
12:25 52.86 52.87 52.86 52.87 1.6K
12:26 52.90 52.95 52.90 52.95 1.7K
12:27 52.95 52.98 52.95 52.98 2.3K
12:28 53.01 53.01 53.01 53.01 2.9K
12:29 52.97 52.97 52.97 52.97 2.7K
12:30 52.99 52.99 52.97 52.97 2.1K
12:31 53.00 53.00 52.97 52.98 3.7K
12:32 53.00 53.01 53.00 53.01 0.9K
12:33 53.03 53.04 53.03 53.04 0.2K
12:34 53.02 53.04 53.02 53.04 2.5K
12:35 53.05 53.09 53.05 53.09 3.0K
12:36 53.10 53.14 53.10 53.14 1.3K
12:37 53.08 53.08 53.06 53.07 5.7K
12:38 53.07 53.07 53.07 53.07 0.5K
12:39 53.07 53.09 53.07 53.09 1.7K
12:40 53.08 53.09 53.07 53.07 4.2K
12:41 53.06 53.07 53.05 53.05 0.9K
12:42 53.07 53.07 53.07 53.07 0.6K
12:43 53.07 53.07 53.02 53.05 2.8K
12:44 53.06 53.08 53.05 53.06 1.9K
12:46 53.06 53.06 53.06 53.06 0.5K
12:47 53.05 53.09 53.05 53.09 1.5K
12:48 53.07 53.09 53.02 53.09 7.4K
12:49 53.07 53.07 53.07 53.07 1.3K
12:50 53.06 53.09 53.05 53.09 3.3K
12:52 53.09 53.09 53.07 53.07 0.5K
12:53 53.07 53.15 53.07 53.15 2.9K
12:54 53.15 53.15 53.15 53.15 0.8K
12:55 53.15 53.15 53.15 53.15 0.1K
12:56 53.15 53.15 53.13 53.13 2.2K
12:57 53.13 53.13 53.13 53.13 1.9K
12:58 53.13 53.14 53.12 53.12 1.2K
12:59 53.12 53.16 53.12 53.16 4.3K
13:00 53.15 53.15 53.15 53.15 2.5K
13:01 53.16 53.26 53.16 53.24 8.2K
13:02 53.24 53.24 53.23 53.23 1.9K
13:03 53.23 53.23 53.20 53.20 0.9K
13:04 53.20 53.20 53.18 53.18 1.5K
13:05 53.18 53.21 53.18 53.21 2.1K
13:06 53.22 53.22 53.21 53.21 0.7K
13:07 53.20 53.21 53.20 53.21 1.4K
13:08 53.20 53.22 53.20 53.22 1.0K
13:09 53.22 53.22 53.22 53.22 0.3K
13:10 53.20 53.20 53.19 53.19 3.4K
13:11 53.18 53.18 53.15 53.15 4.6K
13:12 53.16 53.16 53.16 53.16 1.8K
13:13 53.16 53.16 53.15 53.15 0.2K
13:14 53.15 53.18 53.15 53.18 1.5K
13:15 53.17 53.18 53.16 53.16 1.9K
13:16 53.17 53.18 53.16 53.18 0.7K
13:17 53.18 53.18 53.18 53.18 0.1K
13:18 53.20 53.25 53.20 53.25 2.4K
13:19 53.23 53.23 53.23 53.23 2.0K
13:20 53.22 53.22 53.21 53.21 0.8K
13:21 53.20 53.24 53.20 53.21 2.6K
13:23 53.24 53.25 53.24 53.25 1.7K
13:24 53.26 53.26 53.25 53.26 1.7K
13:25 53.24 53.24 53.20 53.21 3.1K
13:26 53.22 53.22 53.18 53.19 0.8K
13:27 53.18 53.20 53.17 53.20 3.0K
13:28 53.22 53.23 53.22 53.23 0.4K
13:29 53.25 53.26 53.25 53.26 0.9K
13:30 53.26 53.26 53.26 53.26 0.4K
13:31 53.24 53.27 53.24 53.27 4.0K
13:32 53.30 53.30 53.30 53.30 0.1K
13:33 53.29 53.30 53.29 53.29 0.3K
13:34 53.30 53.34 53.30 53.33 3.1K
13:35 53.30 53.30 53.18 53.18 3.1K
13:36 53.18 53.21 53.18 53.21 2.0K
13:38 53.20 53.21 53.20 53.21 1.0K
13:40 53.19 53.19 53.08 53.08 3.8K
13:41 53.10 53.10 53.10 53.10 2.1K
13:42 53.10 53.10 53.10 53.10 1.7K
13:43 53.08 53.09 53.05 53.05 1.9K
13:44 53.04 53.08 53.00 53.08 8.9K
13:45 53.11 53.15 53.11 53.15 1.6K
13:46 53.15 53.19 53.15 53.19 1.0K
13:47 53.15 53.15 53.11 53.12 4.7K
13:48 53.09 53.09 53.08 53.08 0.6K
13:49 53.10 53.12 53.10 53.10 2.3K
13:51 53.11 53.11 53.02 53.02 2.1K
13:52 53.04 53.06 53.04 53.06 0.8K
13:53 53.07 53.10 53.07 53.10 0.2K
13:54 53.10 53.15 53.10 53.15 0.6K
13:55 53.15 53.16 53.15 53.16 1.2K
13:56 53.16 53.16 53.10 53.10 0.7K
13:57 53.10 53.12 53.10 53.12 0.3K
13:59 53.14 53.14 53.14 53.14 0.6K
14:00 53.14 53.17 53.14 53.17 1.0K
14:01 53.22 53.22 53.22 53.22 0.2K
14:02 53.22 53.22 53.18 53.18 3.9K
14:03 53.19 53.19 53.19 53.19 0.3K
14:04 53.18 53.20 53.17 53.20 3.5K
14:05 53.24 53.24 53.22 53.22 0.3K
14:06 53.22 53.31 53.22 53.31 0.9K
14:08 53.31 53.32 53.31 53.32 0.7K
14:10 53.34 53.34 53.34 53.34 0.2K
14:12 53.34 53.35 53.34 53.35 1.0K
14:13 53.37 53.43 53.36 53.36 6.2K
14:14 53.32 53.32 53.29 53.29 3.7K
14:15 53.28 53.28 53.28 53.28 1.1K
14:17 53.28 53.32 53.28 53.32 2.0K
14:18 53.33 53.33 53.33 53.33 0.3K
14:19 53.36 53.36 53.36 53.36 0.1K
14:20 53.39 53.40 53.39 53.40 0.5K
14:21 53.43 53.43 53.43 53.43 0.3K
14:22 53.44 53.46 53.44 53.46 0.2K
14:24 53.47 53.47 53.47 53.47 0.2K
14:25 53.43 53.43 53.39 53.40 3.7K
14:27 53.39 53.39 53.39 53.39 0.1K
14:28 53.36 53.36 53.36 53.36 0.1K
14:30 53.37 53.42 53.37 53.42 0.5K
14:31 53.38 53.38 53.38 53.38 1.0K
14:32 53.38 53.39 53.38 53.39 0.2K
14:33 53.39 53.39 53.39 53.39 0.2K
14:34 53.37 53.37 53.33 53.33 1.7K
14:35 53.33 53.33 53.33 53.33 0.1K
14:36 53.33 53.33 53.33 53.33 1.8K
14:37 53.33 53.35 53.33 53.35 5.1K
14:38 53.35 53.35 53.34 53.34 0.9K
14:39 53.35 53.35 53.34 53.34 1.0K
14:40 53.37 53.37 53.37 53.37 0.5K
14:43 53.36 53.36 53.35 53.35 0.7K
14:44 53.35 53.35 53.33 53.33 1.6K
14:45 53.33 53.34 53.33 53.34 0.4K
14:46 53.33 53.34 53.33 53.34 0.5K
14:47 53.36 53.39 53.36 53.39 6.2K
14:48 53.43 53.44 53.42 53.43 9.4K
14:49 53.44 53.44 53.44 53.44 0.3K
14:51 53.44 53.44 53.44 53.44 3.7K
14:53 53.45 53.45 53.45 53.45 0.1K
14:54 53.44 53.44 53.44 53.44 1.7K
14:55 53.44 53.44 53.44 53.44 0.2K
14:56 53.43 53.43 53.43 53.43 0.5K
14:57 53.40 53.40 53.37 53.39 4.2K
14:59 53.38 53.38 53.38 53.38 1.4K
15:00 53.38 53.38 53.38 53.38 0.7K
15:01 53.39 53.39 53.39 53.39 1.2K
15:02 53.40 53.40 53.39 53.39 6.6K
15:03 53.38 53.40 53.38 53.40 1.4K
15:04 53.40 53.40 53.40 53.40 0.1K
15:05 53.40 53.40 53.39 53.39 1.9K
15:06 53.39 53.39 53.39 53.39 0.1K
15:07 53.40 53.41 53.40 53.41 3.6K
15:09 53.42 53.42 53.42 53.42 1.1K
15:10 53.42 53.44 53.42 53.44 2.3K
15:11 53.45 53.45 53.45 53.45 0.1K
15:13 53.44 53.44 53.42 53.43 2.0K
15:14 53.44 53.44 53.43 53.43 0.3K
15:15 53.42 53.42 53.41 53.42 3.6K
15:16 53.41 53.41 53.41 53.41 1.5K
15:17 53.41 53.41 53.41 53.41 1.5K
15:18 53.40 53.40 53.38 53.39 1.9K
15:19 53.36 53.36 53.36 53.36 1.2K
15:20 53.34 53.34 53.34 53.34 1.1K
15:21 53.34 53.34 53.26 53.26 6.4K
15:22 53.27 53.27 53.26 53.27 2.2K
15:23 53.27 53.27 53.27 53.27 0.2K
15:24 53.27 53.35 53.27 53.33 5.6K
15:25 53.35 53.35 53.35 53.35 0.1K
15:26 53.34 53.34 53.32 53.32 0.8K
15:27 53.32 53.32 53.29 53.29 2.0K
15:28 53.25 53.26 53.25 53.26 0.6K
15:29 53.25 53.26 53.25 53.26 0.3K
15:30 53.30 53.30 53.23 53.23 3.0K
15:31 53.24 53.31 53.24 53.31 3.4K
15:32 53.33 53.34 53.33 53.34 0.6K
15:33 53.34 53.37 53.34 53.37 3.5K
15:34 53.39 53.40 53.39 53.40 1.2K
15:35 53.42 53.42 53.40 53.40 0.9K
15:36 53.42 53.42 53.42 53.42 0.5K
15:37 53.42 53.43 53.33 53.41 10.0K
15:38 53.41 53.41 53.38 53.38 2.1K
15:39 53.39 53.44 53.39 53.44 3.7K
15:40 53.44 53.44 53.40 53.41 1.4K
15:41 53.42 53.44 53.42 53.43 2.2K
15:42 53.48 53.49 53.48 53.48 10.8K
15:43 53.48 53.48 53.48 53.48 3.2K
15:44 53.49 53.49 53.47 53.47 0.5K
15:45 53.46 53.46 53.45 53.45 9.6K
15:46 53.46 53.48 53.46 53.46 2.6K
15:47 53.45 53.47 53.45 53.46 3.4K
15:48 53.46 53.46 53.46 53.46 0.4K
15:49 53.46 53.46 53.44 53.44 6.5K
15:50 53.50 53.64 53.50 53.64 43.4K
15:51 53.65 53.65 53.58 53.61 8.0K
15:52 53.62 53.63 53.58 53.58 5.3K
15:53 53.59 53.62 53.58 53.62 15.4K
15:54 53.62 53.62 53.45 53.45 15.8K
15:55 53.45 53.66 53.39 53.66 36.7K
15:56 53.61 53.65 53.58 53.59 17.8K
15:57 53.59 53.59 53.58 53.58 11.4K
15:58 53.58 53.61 53.53 53.57 57.5K
15:59 53.58 53.69 53.54 53.69 77.8K
16:00 53.72 53.72 53.72 53.72 1,160.8K
16:01 53.72 53.72 53.72 53.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available